Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.989,41 +214,03 (+0,57%) Gold
2.414,40 +16,40 (+0,68%) EUR/USD
1,0655 +0,0009 (+0,09%) Bitcoin EUR
60.375,79 +988,78 (+1,66%)
General Motors Company (GM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:42PM EDT. Markt geöffnet.
Strike:42.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419C00042000 | 2024-04-19 1:18PM EDT | 2024-04-19 | 0.50 | 0.48 | 0.55 | -0.03 | -5.66% | 289 | 23,079 | 22.66% |
| GM240426C00042000 | 2024-04-19 12:54PM EDT | 2024-04-26 | 1.58 | 1.56 | 1.57 | +0.12 | +8.22% | 75 | 443 | 51.86% |
| GM240503C00042000 | 2024-04-19 10:26AM EDT | 2024-05-03 | 1.96 | 1.72 | 1.77 | +0.48 | +32.43% | 19 | 105 | 43.95% |
| GM240510C00042000 | 2024-04-18 1:52PM EDT | 2024-05-10 | 1.65 | 1.84 | 1.92 | 0.00 | - | 6 | 121 | 39.94% |
| GM240517C00042000 | 2024-04-19 12:15PM EDT | 2024-05-17 | 2.11 | 2.07 | 2.09 | +0.16 | +8.21% | 123 | 8,818 | 38.38% |
| GM240524C00042000 | 2024-04-19 10:58AM EDT | 2024-05-24 | 2.25 | 1.27 | 2.23 | -0.01 | -0.44% | 2 | 6 | 37.11% |
| GM240621C00042000 | 2024-04-19 11:50AM EDT | 2024-06-21 | 2.75 | 2.62 | 2.67 | +0.24 | +9.56% | 124 | 19,121 | 34.11% |
| GM240719C00042000 | 2024-04-19 10:46AM EDT | 2024-07-19 | 3.20 | 3.00 | 3.10 | +0.28 | +9.59% | 6 | 501 | 33.57% |
| GM240816C00042000 | 2024-04-18 2:41PM EDT | 2024-08-16 | 3.45 | 3.55 | 3.65 | 0.00 | - | 3 | 609 | 35.11% |
| GM240920C00042000 | 2024-04-19 11:55AM EDT | 2024-09-20 | 4.10 | 3.95 | 4.05 | +0.25 | +6.49% | 106 | 12,331 | 34.57% |
| GM241018C00042000 | 2024-04-19 10:40AM EDT | 2024-10-18 | 4.45 | 4.35 | 4.40 | +0.26 | +6.21% | 52 | 1,969 | 34.77% |
| GM241115C00042000 | 2024-04-12 9:46AM EDT | 2024-11-15 | 5.35 | 4.80 | 4.90 | 0.00 | - | 27 | 38 | 36.32% |
| GM241220C00042000 | 2024-04-16 10:05AM EDT | 2024-12-20 | 5.17 | 5.15 | 5.25 | 0.00 | - | 31 | 1,044 | 36.18% |
| GM250117C00042000 | 2024-04-18 2:17PM EDT | 2025-01-17 | 5.35 | 5.45 | 5.55 | 0.00 | - | 101 | 7,787 | 36.37% |
| GM250321C00042000 | 2024-04-19 10:17AM EDT | 2025-03-21 | 6.35 | 6.15 | 6.25 | -0.06 | -0.94% | 1 | 62 | 37.17% |
| GM250620C00042000 | 2024-04-10 11:05AM EDT | 2025-06-20 | 8.25 | 7.05 | 7.15 | 0.00 | - | 1 | 1,819 | 38.01% |
| GM260116C00042000 | 2024-04-18 10:10AM EDT | 2026-01-16 | 8.78 | 8.65 | 8.80 | 0.00 | - | 200 | 386 | 38.73% |
| GM260618C00042000 | 2024-04-01 11:27AM EDT | 2026-06-18 | 12.26 | 9.75 | 11.90 | 0.00 | - | 1 | 23 | 47.88% |
| GM261218C00042000 | 2024-04-19 12:45PM EDT | 2026-12-18 | 11.85 | 10.75 | 12.10 | +0.85 | +7.73% | 1 | 34 | 43.92% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GM240419P00042000 | 2024-04-19 1:12PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -0.17 | -89.47% | 345 | 13,718 | 20.70% |
| GM240426P00042000 | 2024-04-19 1:21PM EDT | 2024-04-26 | 1.02 | 0.99 | 1.01 | -0.03 | -2.86% | 405 | 1,320 | 50.00% |
| GM240503P00042000 | 2024-04-19 10:46AM EDT | 2024-05-03 | 1.09 | 1.13 | 1.17 | -0.16 | -12.80% | 11 | 116 | 41.31% |
| GM240510P00042000 | 2024-04-19 10:23AM EDT | 2024-05-10 | 1.14 | 1.24 | 1.28 | -0.29 | -20.28% | 3 | 296 | 36.77% |
| GM240517P00042000 | 2024-04-19 11:21AM EDT | 2024-05-17 | 1.39 | 1.42 | 1.44 | -0.10 | -6.71% | 1,037 | 3,000 | 35.45% |
| GM240524P00042000 | 2024-04-19 1:12PM EDT | 2024-05-24 | 1.51 | 1.48 | 1.53 | -0.19 | -11.18% | 3 | 5 | 33.52% |
| GM240531P00042000 | 2024-04-19 10:32AM EDT | 2024-05-31 | 1.46 | 1.58 | 1.62 | -0.32 | -17.98% | 15 | 5 | 32.23% |
| GM240621P00042000 | 2024-04-19 12:13PM EDT | 2024-06-21 | 1.88 | 1.88 | 1.91 | -0.03 | -1.57% | 8 | 3,157 | 30.57% |
| GM240719P00042000 | 2024-04-19 1:17PM EDT | 2024-07-19 | 2.19 | 2.14 | 2.17 | -0.11 | -4.78% | 4 | 441 | 28.59% |
| GM240816P00042000 | 2024-04-19 12:58PM EDT | 2024-08-16 | 2.52 | 2.53 | 2.58 | -0.15 | -5.62% | 5 | 1,061 | 29.30% |
| GM240920P00042000 | 2024-04-19 11:56AM EDT | 2024-09-20 | 2.80 | 2.82 | 2.85 | -0.25 | -8.20% | 51 | 7,347 | 28.25% |
| GM241018P00042000 | 2024-04-19 11:01AM EDT | 2024-10-18 | 3.05 | 3.05 | 3.10 | -0.10 | -3.17% | 1 | 1,872 | 28.11% |
| GM241115P00042000 | 2024-04-09 10:32AM EDT | 2024-11-15 | 2.72 | 3.35 | 3.45 | 0.00 | - | - | 1 | 28.93% |
| GM241220P00042000 | 2024-04-16 11:20AM EDT | 2024-12-20 | 3.75 | 3.60 | 3.70 | 0.00 | - | 2 | 668 | 28.61% |
| GM250117P00042000 | 2024-04-19 10:52AM EDT | 2025-01-17 | 3.90 | 3.85 | 3.90 | +0.05 | +1.30% | 30 | 6,283 | 28.49% |
| GM250321P00042000 | 2024-04-12 2:50PM EDT | 2025-03-21 | 4.20 | 4.25 | 4.35 | 0.00 | - | 2 | 50 | 28.50% |
| GM250620P00042000 | 2024-04-11 1:42PM EDT | 2025-06-20 | 4.30 | 4.75 | 4.90 | 0.00 | - | 7 | 347 | 28.35% |
| GM260116P00042000 | 2024-04-19 10:23AM EDT | 2026-01-16 | 5.70 | 5.75 | 5.90 | +0.10 | +1.79% | 71 | 2,827 | 27.77% |
| GM260618P00042000 | 2024-03-26 2:13PM EDT | 2026-06-18 | 5.60 | 6.30 | 6.50 | 0.00 | - | 3 | 3 | 27.42% |
| GM261218P00042000 | 2024-04-15 10:49AM EDT | 2026-12-18 | 6.75 | 6.90 | 9.50 | 0.00 | - | 2 | 37 | 35.95% |
